1.90
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.88 | 1.91 | 1.86 | 1.90 | 15.9M |
| 2025-09-25 | 1.90 | 1.92 | 1.86 | 1.87 | 19.9M |
| 2025-09-24 | 1.91 | 1.94 | 1.88 | 1.91 | 19.0M |
| 2025-09-23 | 1.88 | 1.91 | 1.86 | 1.90 | 13.0M |
| 2025-09-22 | 1.90 | 1.90 | 1.86 | 1.88 | 16.4M |
| 2025-09-19 | 1.86 | 1.90 | 1.86 | 1.89 | 20.8M |
| 2025-09-18 | 1.90 | 1.91 | 1.85 | 1.86 | 21.6M |
| 2025-09-17 | 1.91 | 1.91 | 1.87 | 1.90 | 24.5M |
| 2025-09-16 | 1.90 | 1.91 | 1.87 | 1.90 | 15.2M |
| 2025-09-15 | 1.95 | 1.95 | 1.89 | 1.90 | 12.5M |
| 2025-09-12 | 1.91 | 1.98 | 1.91 | 1.93 | 32.2M |
| 2025-09-11 | 1.92 | 1.94 | 1.90 | 1.91 | 12.0M |
| 2025-09-10 | 1.96 | 1.96 | 1.91 | 1.92 | 12.2M |
| 2025-09-09 | 1.91 | 1.94 | 1.90 | 1.93 | 17.0M |
| 2025-09-08 | 1.94 | 1.97 | 1.90 | 1.91 | 18.9M |
| 2025-09-05 | 1.86 | 1.95 | 1.86 | 1.93 | 25.3M |
| 2025-09-04 | 1.88 | 1.91 | 1.85 | 1.85 | 31.5M |
| 2025-09-03 | 1.90 | 1.92 | 1.86 | 1.89 | 16.7M |
| 2025-09-02 | 1.93 | 1.94 | 1.88 | 1.89 | 50.7M |
| 2025-09-01 | 1.99 | 2.00 | 1.93 | 1.94 | 32.8M |
| 2025-08-29 | 1.99 | 2.03 | 1.91 | 1.99 | 43.4M |
| 2025-08-28 | 2.02 | 2.02 | 1.98 | 2.00 | 8.3M |
| 2025-08-27 | 2.02 | 2.05 | 1.99 | 2.01 | 12.0M |
| 2025-08-26 | 2.05 | 2.06 | 2.01 | 2.04 | 13.9M |
| 2025-08-25 | 2.05 | 2.07 | 2.03 | 2.05 | 17.5M |
| 2025-08-22 | 2.08 | 2.08 | 2.02 | 2.05 | 19.4M |
| 2025-08-21 | 2.09 | 2.10 | 2.04 | 2.07 | 26.2M |
| 2025-08-20 | 2.08 | 2.11 | 2.02 | 2.09 | 29.5M |
| 2025-08-19 | 2.11 | 2.12 | 2.06 | 2.08 | 32.4M |
| 2025-08-18 | 2.13 | 2.14 | 2.09 | 2.11 | 22.2M |
| 2025-08-15 | 2.20 | 2.21 | 2.09 | 2.12 | 43.4M |
| 2025-08-14 | 2.22 | 2.27 | 2.19 | 2.21 | 11.8M |
| 2025-08-13 | 2.20 | 2.23 | 2.19 | 2.22 | 10.7M |
| 2025-08-12 | 2.22 | 2.23 | 2.18 | 2.20 | 11.2M |
| 2025-08-11 | 2.25 | 2.25 | 2.19 | 2.23 | 14.9M |
| 2025-08-08 | 2.23 | 2.27 | 2.22 | 2.24 | 9.3M |
| 2025-08-07 | 2.27 | 2.27 | 2.23 | 2.24 | 8.7M |
| 2025-08-06 | 2.23 | 2.27 | 2.22 | 2.26 | 7.6M |
| 2025-08-05 | 2.21 | 2.28 | 2.19 | 2.23 | 15.0M |
| 2025-08-04 | 2.19 | 2.21 | 2.15 | 2.19 | 8.9M |
| 2025-08-01 | 2.18 | 2.22 | 2.17 | 2.18 | 16.6M |
| 2025-07-31 | 2.20 | 2.21 | 2.16 | 2.17 | 25.6M |
| 2025-07-30 | 2.25 | 2.25 | 2.19 | 2.20 | 22.4M |
| 2025-07-29 | 2.22 | 2.27 | 2.20 | 2.24 | 14.3M |
| 2025-07-28 | 2.30 | 2.32 | 2.23 | 2.23 | 12.2M |
| 2025-07-25 | 2.28 | 2.30 | 2.23 | 2.29 | 13.6M |
| 2025-07-24 | 2.21 | 2.28 | 2.19 | 2.28 | 20.3M |
| 2025-07-23 | 2.23 | 2.24 | 2.19 | 2.21 | 12.4M |
| 2025-07-22 | 2.27 | 2.27 | 2.20 | 2.22 | 11.9M |
| 2025-07-21 | 2.24 | 2.28 | 2.21 | 2.25 | 13.3M |
| 2025-07-18 | 2.20 | 2.23 | 2.16 | 2.22 | 17.9M |
| 2025-07-17 | 2.29 | 2.29 | 2.20 | 2.22 | 18.0M |
| 2025-07-16 | 2.20 | 2.32 | 2.20 | 2.28 | 32.9M |
| 2025-07-15 | 2.23 | 2.23 | 2.15 | 2.19 | 15.4M |
| 2025-07-14 | 2.23 | 2.23 | 2.18 | 2.21 | 7.7M |
| 2025-07-11 | 2.17 | 2.24 | 2.15 | 2.21 | 14.9M |
| 2025-07-10 | 2.13 | 2.16 | 2.09 | 2.15 | 14.8M |
| 2025-07-09 | 2.13 | 2.15 | 2.11 | 2.11 | 10.1M |
| 2025-07-08 | 2.18 | 2.18 | 2.10 | 2.13 | 14.8M |
| 2025-07-07 | 2.21 | 2.26 | 2.15 | 2.17 | 29.6M |
| 2025-07-04 | 2.12 | 2.22 | 2.11 | 2.20 | 36.3M |
| 2025-07-03 | 2.09 | 2.17 | 2.03 | 2.13 | 43.1M |
| 2025-07-02 | 2.03 | 2.15 | 2.01 | 2.08 | 39.0M |
| 2025-06-30 | 2.17 | 2.17 | 2.10 | 2.10 | 28.5M |
| 2025-06-27 | 2.12 | 2.18 | 2.11 | 2.15 | 30.8M |
| 2025-06-26 | 2.12 | 2.13 | 2.08 | 2.12 | 21.3M |
| 2025-06-25 | 2.16 | 2.16 | 2.06 | 2.13 | 36.5M |
| 2025-06-24 | 2.15 | 2.20 | 2.06 | 2.14 | 55.5M |
| 2025-06-23 | 2.15 | 2.40 | 2.13 | 2.21 | 80.0M |
| 2025-06-20 | 2.13 | 2.20 | 2.13 | 2.14 | 6.3M |
| 2025-06-19 | 2.19 | 2.19 | 2.12 | 2.15 | 10.0M |
| 2025-06-18 | 2.12 | 2.21 | 2.07 | 2.19 | 13.0M |
| 2025-06-17 | 2.14 | 2.15 | 2.08 | 2.12 | 13.4M |
| 2025-06-16 | 2.16 | 2.22 | 2.11 | 2.12 | 20.1M |
| 2025-06-13 | 2.06 | 2.18 | 2.04 | 2.15 | 14.6M |
| 2025-06-12 | 2.08 | 2.14 | 2.05 | 2.05 | 13.7M |
| 2025-06-11 | 2.01 | 2.07 | 2.00 | 2.06 | 9.3M |
| 2025-06-10 | 1.97 | 2.02 | 1.95 | 2.01 | 14.4M |
| 2025-06-09 | 1.86 | 1.98 | 1.85 | 1.95 | 15.0M |
| 2025-06-06 | 1.83 | 1.85 | 1.81 | 1.85 | 3.4M |
| 2025-06-05 | 1.85 | 1.87 | 1.81 | 1.82 | 8.6M |
| 2025-06-04 | 1.86 | 1.88 | 1.86 | 1.86 | 1.9M |
| 2025-06-03 | 1.86 | 1.88 | 1.85 | 1.87 | 2.1M |
| 2025-06-02 | 1.86 | 1.86 | 1.81 | 1.85 | 2.7M |
| 2025-05-30 | 1.85 | 1.88 | 1.84 | 1.86 | 3.4M |
| 2025-05-29 | 1.85 | 1.89 | 1.85 | 1.85 | 5.0M |
| 2025-05-28 | 1.84 | 1.87 | 1.83 | 1.86 | 3.6M |
| 2025-05-27 | 1.82 | 1.85 | 1.81 | 1.84 | 4.0M |
| 2025-05-26 | 1.84 | 1.84 | 1.80 | 1.81 | 5.8M |
| 2025-05-23 | 1.87 | 1.87 | 1.82 | 1.83 | 5.0M |
| 2025-05-22 | 1.84 | 1.88 | 1.81 | 1.86 | 11.4M |
| 2025-05-21 | 1.81 | 1.84 | 1.81 | 1.83 | 7.5M |
| 2025-05-20 | 1.78 | 1.82 | 1.76 | 1.81 | 5.1M |
| 2025-05-19 | 1.77 | 1.77 | 1.75 | 1.76 | 2.9M |
| 2025-05-16 | 1.78 | 1.78 | 1.75 | 1.76 | 6.0M |
| 2025-05-15 | 1.79 | 1.79 | 1.76 | 1.78 | 4.0M |
| 2025-05-14 | 1.77 | 1.80 | 1.76 | 1.79 | 10.4M |
| 2025-05-13 | 1.78 | 1.79 | 1.75 | 1.78 | 8.6M |
| 2025-05-12 | 1.73 | 1.77 | 1.72 | 1.77 | 10.1M |
| 2025-05-09 | 1.73 | 1.74 | 1.72 | 1.72 | 3.0M |
| 2025-05-08 | 1.71 | 1.75 | 1.70 | 1.73 | 6.7M |
| 2025-05-07 | 1.73 | 1.73 | 1.70 | 1.71 | 3.3M |
| 2025-05-06 | 1.72 | 1.73 | 1.69 | 1.71 | 3.7M |
| 2025-05-02 | 1.69 | 1.72 | 1.68 | 1.72 | 2.7M |
| 2025-04-30 | 1.71 | 1.73 | 1.68 | 1.70 | 4.2M |
| 2025-04-29 | 1.69 | 1.76 | 1.68 | 1.71 | 8.4M |
| 2025-04-28 | 1.67 | 1.72 | 1.67 | 1.68 | 6.4M |
| 2025-04-25 | 1.66 | 1.67 | 1.64 | 1.67 | 6.0M |
| 2025-04-24 | 1.64 | 1.66 | 1.63 | 1.66 | 3.2M |
| 2025-04-23 | 1.61 | 1.65 | 1.61 | 1.65 | 5.7M |
| 2025-04-22 | 1.61 | 1.62 | 1.57 | 1.60 | 11.0M |
| 2025-04-17 | 1.61 | 1.62 | 1.60 | 1.62 | 4.0M |
| 2025-04-16 | 1.62 | 1.63 | 1.59 | 1.62 | 5.7M |
| 2025-04-15 | 1.65 | 1.65 | 1.62 | 1.64 | 5.2M |
| 2025-04-14 | 1.63 | 1.65 | 1.60 | 1.64 | 7.6M |
| 2025-04-11 | 1.58 | 1.62 | 1.56 | 1.62 | 6.4M |
| 2025-04-10 | 1.65 | 1.67 | 1.58 | 1.59 | 8.8M |
| 2025-04-09 | 1.58 | 1.62 | 1.55 | 1.61 | 7.5M |
| 2025-04-08 | 1.56 | 1.65 | 1.56 | 1.60 | 9.7M |
| 2025-04-07 | 1.60 | 1.67 | 1.56 | 1.58 | 17.4M |
| 2025-04-03 | 1.85 | 1.89 | 1.82 | 1.82 | 10.7M |
| 2025-04-02 | 1.85 | 1.88 | 1.81 | 1.88 | 6.2M |
| 2025-04-01 | 1.79 | 1.86 | 1.79 | 1.85 | 7.7M |
| 2025-03-31 | 1.73 | 1.80 | 1.72 | 1.78 | 10.5M |
| 2025-03-28 | 1.75 | 1.77 | 1.72 | 1.74 | 5.4M |
| 2025-03-27 | 1.74 | 1.75 | 1.69 | 1.75 | 9.6M |
| 2025-03-26 | 1.73 | 1.75 | 1.72 | 1.72 | 4.0M |
| 2025-03-25 | 1.72 | 1.75 | 1.71 | 1.73 | 4.8M |
| 2025-03-24 | 1.69 | 1.73 | 1.69 | 1.73 | 2.4M |
| 2025-03-21 | 1.70 | 1.72 | 1.68 | 1.71 | 4.6M |
| 2025-03-20 | 1.74 | 1.74 | 1.71 | 1.71 | 4.6M |
| 2025-03-19 | 1.71 | 1.74 | 1.69 | 1.74 | 5.4M |
| 2025-03-18 | 1.70 | 1.71 | 1.67 | 1.70 | 6.3M |
| 2025-03-17 | 1.68 | 1.69 | 1.65 | 1.68 | 8.2M |
| 2025-03-14 | 1.67 | 1.68 | 1.64 | 1.67 | 5.6M |
| 2025-03-13 | 1.65 | 1.66 | 1.63 | 1.65 | 5.0M |
| 2025-03-12 | 1.66 | 1.68 | 1.64 | 1.67 | 4.8M |
| 2025-03-11 | 1.65 | 1.66 | 1.63 | 1.65 | 4.4M |
| 2025-03-10 | 1.68 | 1.68 | 1.64 | 1.66 | 2.2M |
| 2025-03-07 | 1.65 | 1.68 | 1.63 | 1.67 | 8.7M |
| 2025-03-06 | 1.65 | 1.66 | 1.63 | 1.65 | 3.7M |
| 2025-03-05 | 1.64 | 1.65 | 1.62 | 1.64 | 3.4M |
| 2025-03-04 | 1.62 | 1.64 | 1.60 | 1.64 | 5.5M |
| 2025-03-03 | 1.66 | 1.67 | 1.62 | 1.64 | 5.9M |
| 2025-02-28 | 1.69 | 1.69 | 1.65 | 1.66 | 10.1M |
| 2025-02-27 | 1.69 | 1.70 | 1.68 | 1.69 | 5.0M |
| 2025-02-26 | 1.70 | 1.73 | 1.68 | 1.69 | 8.4M |
| 2025-02-25 | 1.70 | 1.72 | 1.70 | 1.71 | 5.9M |
| 2025-02-24 | 1.70 | 1.73 | 1.69 | 1.71 | 7.6M |
| 2025-02-21 | 1.73 | 1.75 | 1.70 | 1.71 | 5.6M |
| 2025-02-20 | 1.71 | 1.73 | 1.70 | 1.73 | 5.9M |
| 2025-02-19 | 1.72 | 1.73 | 1.70 | 1.70 | 6.2M |
| 2025-02-18 | 1.74 | 1.75 | 1.72 | 1.72 | 6.3M |
| 2025-02-17 | 1.74 | 1.75 | 1.72 | 1.74 | 2.1M |
| 2025-02-14 | 1.72 | 1.74 | 1.71 | 1.73 | 4.0M |
| 2025-02-13 | 1.76 | 1.76 | 1.71 | 1.71 | 7.5M |
| 2025-02-12 | 1.74 | 1.78 | 1.72 | 1.76 | 6.0M |
| 2025-02-11 | 1.73 | 1.73 | 1.70 | 1.73 | 4.5M |
| 2025-02-10 | 1.74 | 1.74 | 1.70 | 1.73 | 5.9M |
| 2025-02-07 | 1.72 | 1.74 | 1.71 | 1.74 | 4.4M |
| 2025-02-06 | 1.73 | 1.75 | 1.72 | 1.73 | 2.6M |
| 2025-02-05 | 1.70 | 1.76 | 1.69 | 1.74 | 7.4M |
| 2025-02-04 | 1.71 | 1.71 | 1.66 | 1.68 | 3.1M |
| 2025-02-03 | 1.72 | 1.72 | 1.69 | 1.70 | 1.1M |
| 2025-01-28 | 1.77 | 1.77 | 1.73 | 1.73 | 0.8M |
| 2025-01-27 | 1.73 | 1.78 | 1.73 | 1.76 | 2.2M |
| 2025-01-24 | 1.72 | 1.74 | 1.70 | 1.73 | 3.0M |
| 2025-01-23 | 1.73 | 1.73 | 1.70 | 1.70 | 3.3M |
| 2025-01-22 | 1.72 | 1.73 | 1.70 | 1.73 | 3.5M |
| 2025-01-21 | 1.73 | 1.73 | 1.72 | 1.72 | 2.4M |
| 2025-01-20 | 1.74 | 1.75 | 1.72 | 1.74 | 4.7M |
| 2025-01-17 | 1.72 | 1.73 | 1.70 | 1.72 | 5.8M |
| 2025-01-16 | 1.75 | 1.75 | 1.71 | 1.73 | 4.5M |
| 2025-01-15 | 1.74 | 1.76 | 1.71 | 1.74 | 5.2M |
| 2025-01-14 | 1.70 | 1.74 | 1.69 | 1.73 | 5.4M |
| 2025-01-13 | 1.73 | 1.74 | 1.70 | 1.70 | 4.9M |
| 2025-01-10 | 1.75 | 1.75 | 1.72 | 1.72 | 4.3M |
| 2025-01-09 | 1.76 | 1.78 | 1.75 | 1.75 | 3.4M |
| 2025-01-08 | 1.78 | 1.79 | 1.75 | 1.77 | 5.2M |
| 2025-01-07 | 1.78 | 1.83 | 1.78 | 1.80 | 4.0M |
| 2025-01-06 | 1.76 | 1.82 | 1.76 | 1.80 | 5.2M |
| 2025-01-03 | 1.78 | 1.79 | 1.76 | 1.76 | 3.7M |
| 2025-01-02 | 1.80 | 1.80 | 1.75 | 1.79 | 7.4M |